Raisio Oyj Series V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	2.515	2.543	2.515	2.530	2.392	7,062
2025-11-07	2.510	2.520	2.485	2.490	2.354	22,042
2025-11-06	2.520	2.520	2.500	2.505	2.369	1,901
2025-11-05	2.485	2.510	2.485	2.510	2.373	2,399
2025-11-04	2.490	2.490	2.475	2.485	2.350	993
2025-11-03	2.500	2.510	2.490	2.498	2.362	2,092
2025-10-31	2.535	2.535	2.510	2.510	2.373	12,581
2025-10-30	2.525	2.525	2.500	2.510	2.373	35,657
2025-10-29	2.575	2.575	2.545	2.545	2.406	22,070
2025-10-28	2.585	2.600	2.565	2.575	2.435	4,811
2025-10-27	2.575	2.615	2.573	2.600	2.458	9,376
2025-10-24	2.535	2.565	2.510	2.560	2.421	8,000
2025-10-23	2.535	2.545	2.510	2.545	2.406	23,994
2025-10-22	2.510	2.530	2.510	2.530	2.392	29,464
2025-10-21	2.500	2.530	2.490	2.520	2.383	18,300
2025-10-20	2.485	2.495	2.460	2.495	2.359	9,024
2025-10-17	2.485	2.493	2.455	2.455	2.321	6,857
2025-10-16	2.440	2.490	2.440	2.485	2.350	5,510
2025-10-15	2.435	2.455	2.435	2.455	2.321	3,150
2025-10-14	2.425	2.435	2.420	2.435	2.302	1,170
2025-10-13	2.460	2.460	2.435	2.435	2.302	9,925
2025-10-10	2.478	2.478	2.455	2.473	2.338	22,520
2025-10-09	2.455	2.470	2.455	2.470	2.336	2,720
2025-10-08	2.420	2.443	2.420	2.443	2.310	18,718
2025-10-07	2.420	2.433	2.420	2.433	2.300	8,666
2025-10-06	2.455	2.460	2.450	2.453	2.319	5,868
2025-10-03	2.480	2.503	2.470	2.473	2.338	6,799
2025-10-02	2.473	2.485	2.460	2.485	2.350	12,827
2025-10-01	2.468	2.490	2.468	2.490	2.354	2,765
2025-09-30	2.433	2.450	2.428	2.450	2.317	33,122
2025-09-29	2.440	2.450	2.435	2.450	2.317	37,835
2025-09-26	2.455	2.455	2.420	2.435	2.302	19,874
2025-09-25	2.483	2.483	2.450	2.450	2.317	7,209
2025-09-24	2.500	2.500	2.485	2.485	2.350	11,204
2025-09-23	2.530	2.545	2.498	2.503	2.366	12,455
2025-09-22	2.545	2.545	2.520	2.520	2.383	4,268
2025-09-19	2.540	2.550	2.525	2.525	2.388	10,186
2025-09-18	2.535	2.540	2.520	2.525	2.388	28,639
2025-09-17	2.550	2.550	2.510	2.513	2.376	33,278
2025-09-16	2.505	2.550	2.505	2.550	2.411	7,342
2025-09-15	2.505	2.520	2.470	2.500	2.364	3,799
2025-09-12	2.515	2.530	2.515	2.520	2.383	7,508
2025-09-11	2.505	2.528	2.505	2.520	2.383	28,997
2025-09-10	2.515	2.543	2.505	2.505	2.369	1,419
2025-09-09	2.520	2.540	2.520	2.540	2.402	4,285
2025-09-08	2.540	2.545	2.530	2.535	2.397	11,132
2025-09-05	2.540	2.550	2.535	2.550	2.411	5,123
2025-09-04	2.520	2.540	2.510	2.515	2.378	17,344
2025-09-03	2.520	2.550	2.510	2.540	2.402	5,467
2025-09-02	2.518	2.530	2.510	2.525	2.388	14,394
2025-09-01	2.528	2.535	2.525	2.525	2.388	3,861
2025-08-29	2.530	2.530	2.505	2.505	2.369	8,094
2025-08-28	2.540	2.540	2.513	2.530	2.392	2,205
2025-08-27	2.565	2.565	2.525	2.530	2.392	1,349
2025-08-26	2.545	2.550	2.535	2.550	2.411	5,348
2025-08-22	2.540	2.565	2.540	2.560	2.421	14,047
2025-08-21	2.535	2.540	2.515	2.540	2.402	14,538
2025-08-20	2.515	2.530	2.505	2.525	2.388	1,302
2025-08-19	2.520	2.540	2.520	2.520	2.383	9,230
2025-08-18	2.505	2.508	2.480	2.508	2.371	5,477

← NewerPage 5 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.1500 EUR
2025-04-16	0.0300 EUR
2024-04-10	0.1100 EUR
2023-04-21	0.0600 EUR
2022-04-13	0.0400 EUR
2021-04-14	0.1300 EUR
2020-04-28	0.1300 EUR
2019-03-20	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.